Dark

TLT20270115P70
TLT Jan 15 2027 70.00 Put (TLT270115P00070000)
option OPRA

EOD

May 8, 2025

1.95+5.405%(+0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.80	1.95	1.80	1.95	+5.405%	20	7,827	0.000%
2025-05-07	1.85	1.85	1.80	1.85	-0.538%	4,797	7,838	+5.405%
2025-05-06	1.91	1.93	1.86	1.86	-1.587%	39	5,473	+4.839%
2025-05-05	1.84	1.91	1.84	1.89	+7.386%	22	5,435	+3.175%
2025-05-02	1.70	1.80	1.70	1.76	+4.762%	76	5,424	+10.795%
2025-05-01	1.67	1.70	1.67	1.68	+1.205%	7	5,417	+16.071%
2025-04-30	1.63	1.66	1.59	1.66	+10.667%	2,354	5,415	+17.470%
2025-04-29	1.57	1.60	1.50	1.50	-5.660%	62	4,129	+30.000%
2025-04-28	1.70	1.70	1.58	1.59	-6.471%	455	4,110	+22.642%
2025-04-25	1.72	1.72	1.70	1.70	-3.955%	12	3,960	+14.706%
2025-04-24	1.85	1.85	1.76	1.77	-13.235%	43	3,965	+10.169%
2025-04-23	2.05	2.05	1.75	2.04	-2.857%	263	3,924	-4.412%
2025-04-22	2.08	2.22	2.08	2.10	-7.489%	61	3,865	-7.143%
2025-04-21	2.15	2.40	2.10	2.27	+17.010%	65	3,831	-14.097%
2025-04-17	1.90	1.94	1.88	1.94	+0.518%	9	3,789	+0.515%
2025-04-16	1.99	1.99	1.85	1.93	-4.455%	7	3,789	+1.036%
2025-04-15	2.16	2.20	1.94	2.02	-9.009%	10	3,786	-3.465%
2025-04-14	2.40	2.40	2.22	2.22	-5.532%	36	3,781	-12.162%
2025-04-11	2.43	3.12	2.35	2.35	+7.306%	1,470	3,780	-17.021%
2025-04-10	1.73	2.37	1.72	2.19	+26.590%	61	3,249	-10.959%
2025-04-09	2.21	2.50	1.65	1.73	+2.976%	369	3,209	+12.717%
2025-04-08	1.38	1.73	1.38	1.68	+22.628%	156	3,051	+16.071%
2025-04-07	1.01	1.45	1.01	1.37	+67.073%	633	2,990	+42.336%
2025-04-04	0.85	0.85	0.79	0.82	+2.500%	170	3,401	+137.805%
2025-04-03	0.80	0.85	0.79	0.80	-3.614%	48	3,325	+143.750%
2025-04-02	0.85	0.88	0.80	0.83	-4.598%	108	3,289	+134.940%
2025-04-01	0.91	0.91	0.87	0.87	-6.452%	40	3,191	+124.138%
2025-03-31	1.00	1.00	0.93	0.93	-13.889%	31	3,151	+109.677%
2025-03-28	1.09	1.09	1.07	1.08	-1.818%	182	3,151	+80.556%
2025-03-26	1.16	1.19	1.10	1.10	+1.852%	57	3,065	+77.273%
2025-03-25	1.05	1.09	1.03	1.08	-4.425%	55	3,029	+80.556%
2025-03-24	1.02	1.13	1.00	1.13	+2.727%	16	2,995	+72.566%
2025-03-21	1.01	1.12	1.00	1.10	-0.901%	130	2,980	+77.273%
2025-03-20	1.00	1.11	0.95	1.11	+5.714%	68	2,955	+75.676%
2025-03-19	1.05	1.05	1.05	1.05	-6.250%	2	2,906	+85.714%
2025-03-18	1.21	1.21	1.12	1.12	-0.885%	2	2,906	+74.107%
2025-03-17	1.20	1.20	1.10	1.13	-5.833%	23	2,907	+72.566%
2025-03-14	1.20	1.20	1.20	1.20	-2.439%	12	2,897	+62.500%
2025-03-13	1.30	1.30	1.23	1.23	+1.653%	7	2,885	+58.537%
2025-03-12	1.25	1.28	1.19	1.21	+14.151%	63	2,885	+61.157%
2025-03-10	1.08	1.12	1.06	1.06	-8.621%	8	2,824	+83.962%
2025-03-06	1.20	1.23	1.16	1.16	+7.407%	57	2,812	+68.103%
2025-03-05	1.07	1.08	1.07	1.08	-4.425%	3	2,812	+80.556%
2025-03-04	1.05	1.13	0.91	1.13	+10.784%	71	2,810	+72.566%
2025-03-03	1.00	1.02	0.96	1.02	+7.368%	159	2,792	+91.176%
2025-02-28	0.95	1.00	0.93	0.95	-8.654%	60	2,932	+105.263%
2025-02-27	0.97	1.24	0.97	1.04	+11.828%	7	2,903	+87.500%
2025-02-26	1.01	1.01	0.93	0.93	-13.889%	12	2,908	+109.677%
2025-02-25	1.03	1.08	0.96	1.08	+0.935%	64	2,897	+80.556%
2025-02-24	1.10	1.10	1.04	1.07	-12.295%	21	2,897	+82.243%
2025-02-20	1.22	1.22	1.22	1.22	-2.400%	1	2,897	+59.836%
2025-02-19	1.25	1.25	1.25	1.25	+1.626%	3	2,896	+56.000%
2025-02-18	1.23	1.23	1.23	1.23	+13.889%	1	2,893	+58.537%
2025-02-14	1.18	1.18	1.08	1.08	-14.286%	12	2,890	+80.556%
2025-02-13	1.26	1.27	1.25	1.26	-7.353%	6	2,884	+54.762%
2025-02-12	1.31	1.39	1.31	1.36	+11.475%	526	2,884	+43.382%
2025-02-11	1.23	1.27	1.22	1.22	+4.274%	41	2,365	+59.836%
2025-02-10	1.15	1.17	1.14	1.17	0.000%	9	2,329	+66.667%
2025-02-07	1.16	1.17	1.16	1.17	+8.333%	10	2,327	+66.667%
2025-02-06	1.07	1.09	1.07	1.08	+3.846%	1,504	3,826	+80.556%
2025-02-05	1.14	1.14	1.03	1.04	-14.050%	85	3,331	+87.500%
2025-02-04	1.21	1.21	1.21	1.21	+2.542%	1	3,291	+61.157%
2025-02-03	1.25	1.25	1.14	1.18	-3.279%	24	3,292	+65.254%
2025-01-31	1.22	1.29	1.17	1.22	+0.826%	86	3,298	+59.836%
2025-01-30	1.25	1.25	1.21	1.21	-3.968%	9	3,313	+61.157%
2025-01-29	1.29	1.29	1.26	1.26	-4.545%	3	3,313	+54.762%
2025-01-28	1.32	1.32	1.32	1.32	0.000%	3	3,312	+47.727%
2025-01-27	1.31	1.32	1.31	1.32	-10.204%	4	3,312	+47.727%
2025-01-24	1.43	1.47	1.42	1.47	+0.685%	34	3,308	+32.653%
2025-01-23	1.52	1.52	1.46	1.46	+0.690%	26	3,312	+33.562%
2025-01-22	1.43	1.45	1.39	1.45	+5.072%	14	3,313	+34.483%
2025-01-21	1.42	1.47	1.38	1.38	-7.383%	15	3,272	+41.304%
2025-01-17	1.54	1.54	1.49	1.49	-3.247%	98	3,272	+30.872%
2025-01-16	1.64	1.64	1.45	1.54	-5.521%	423	3,272	+26.623%
2025-01-15	1.54	1.65	1.54	1.63	-8.427%	358	3,352	+19.632%
2025-01-14	1.78	1.78	1.78	1.78	-2.198%	1	3,375	+9.551%
2025-01-13	1.88	1.88	1.82	1.82	0.000%	14	3,375	+7.143%
2025-01-10	1.76	1.86	1.72	1.82	+4.598%	138	3,383	+7.143%
2025-01-08	1.75	1.86	1.73	1.74	+0.578%	186	3,301	+12.069%
2025-01-07	1.62	1.73	1.62	1.73	+8.125%	45	3,301	+12.717%
2025-01-06	1.56	1.60	1.55	1.60	+10.345%	178	3,292	+21.875%
2025-01-03	1.46	1.49	1.45	1.45	-2.685%	6	3,227	+34.483%
2025-01-02	1.46	1.49	1.45	1.49	+2.759%	81	3,224	+30.872%
2024-12-31	1.45	1.45	1.45	1.45	-1.361%	2	3,221	+34.483%
2024-12-30	1.56	1.56	1.47	1.47	-5.769%	25	3,221	+32.653%
2024-12-27	1.54	1.56	1.53	1.56	+6.849%	84	3,196	+25.000%
2024-12-26	1.55	1.57	1.46	1.46	-1.351%	80	3,156	+33.562%
2024-12-24	1.57	1.58	1.48	1.48	-2.632%	12	3,119	+31.757%
2024-12-23	1.48	1.53	1.48	1.52	+7.042%	73	3,119	+28.289%
2024-12-20	1.48	1.86	1.39	1.42	-4.698%	92	3,046	+37.324%
2024-12-19	1.51	1.54	1.45	1.49	+10.370%	1,471	2,964	+30.872%
2024-12-18	1.26	1.35	1.25	1.35	+12.500%	408	1,854	+44.444%
2024-12-17	1.23	1.23	1.20	1.20	-6.977%	15	1,453	+62.500%
2024-12-16	1.29	1.30	1.29	1.29	+0.781%	150	1,463	+51.163%
2024-12-13	1.25	1.31	1.25	1.28	+1.587%	116	1,463	+52.344%
2024-12-12	1.10	1.28	1.10	1.26	+16.667%	1,299	1,487	+54.762%
2024-12-11	1.08	1.08	1.08	1.08	+4.854%	10	2,196	+80.556%
2024-12-10	1.02	1.03	1.01	1.03	+1.980%	6	2,148	+89.320%
2024-12-09	1.00	1.01	0.96	1.01	0.000%	61	2,143	+93.069%
2024-12-06	0.94	1.01	0.94	1.01	+2.020%	90	2,089	+93.069%
2024-12-05	1.04	1.05	0.99	0.99	-5.714%	49	2,110	+96.970%
2024-12-04	1.10	1.10	1.00	1.05	-4.545%	129	2,062	+85.714%
2024-12-03	1.10	1.10	1.10	1.10	+10.000%	4	1,934	+77.273%
2024-12-02	1.00	1.00	1.00	1.00	-9.091%	2	1,930	+95.000%
2024-11-29	1.11	1.11	1.10	1.10	0.000%	92	1,928	+77.273%
2024-11-27	1.19	1.19	1.08	1.10	-10.569%	62	1,820	+77.273%
2024-11-26	1.26	1.27	1.23	1.23	-3.906%	5	1,820	+58.537%
2024-11-25	1.28	1.28	1.23	1.28	-10.490%	33	1,816	+52.344%
2024-11-22	1.42	1.44	1.42	1.43	-3.378%	34	1,791	+36.364%
2024-11-21	1.48	1.48	1.48	1.48	+1.370%	5	1,784	+31.757%
2024-11-19	1.46	1.46	1.46	1.46	-7.006%	5	1,784	+33.562%
2024-11-18	1.55	1.57	1.55	1.57	+6.081%	23	1,784	+24.204%
2024-11-15	1.48	1.48	1.48	1.48	+8.824%	50	1,782	+31.757%
2024-11-14	1.41	1.43	1.36	1.36	-7.483%	43	1,767	+43.382%
2024-11-13	1.38	1.55	1.38	1.47	+5.755%	395	1,724	+32.653%
2024-11-12	1.24	1.40	1.24	1.39	+17.797%	66	1,332	+40.288%
2024-11-11	1.24	1.24	1.15	1.18	-4.065%	25	1,283	+65.254%
2024-11-08	1.20	1.35	1.20	1.23	-12.143%	40	1,259	+58.537%
2024-11-07	1.30	1.40	1.28	1.40	+11.111%	543	1,247	+39.286%
2024-11-06	1.50	1.54	1.26	1.26	-3.077%	51	715	+54.762%
2024-11-05	1.43	1.43	1.30	1.30	-3.704%	18	669	+50.000%
2024-11-04	1.54	1.57	1.35	1.35	-21.512%	75	651	+44.444%
2024-11-01	1.58	1.75	1.58	1.72	+1.176%	164	602	+13.372%
2024-10-31	1.68	1.76	1.68	1.70	+12.583%	43	520	+14.706%
2024-10-30	1.61	1.71	1.51	1.51	-14.689%	8	485	+29.139%
2024-10-29	1.94	1.94	1.77	1.77	+2.907%	91	481	+10.169%
2024-10-28	1.75	1.75	1.66	1.72	+6.173%	140	411	+13.372%
2024-10-25	1.65	1.73	1.61	1.62	+6.579%	182	291	+20.370%
2024-10-24	1.68	1.77	1.52	1.52	-15.556%	108	234	+28.289%
2024-10-23	1.79	1.80	1.79	1.80	+4.651%	29	143	+8.333%
2024-10-21	1.34	1.72	1.34	1.72	+35.433%	51	114	+13.372%
2024-10-18	1.31	1.31	1.27	1.27	-5.926%	8	154	+53.543%
2024-10-17	1.16	1.35	1.16	1.35	+21.622%	5	150	+44.444%
2024-10-16	1.07	1.11	1.07	1.11	-3.478%	19	145	+75.676%
2024-10-15	1.00	1.15	1.00	1.15	0.000%	6	132	+69.565%
2024-10-14	1.27	1.28	1.12	1.15	-4.167%	11	126	+69.565%
2024-10-11	1.16	1.20	1.16	1.20	+9.091%	4	121	+62.500%
2024-10-10	1.28	1.31	1.10	1.10	-1.786%	59	119	+77.273%
2024-10-09	1.12	1.12	1.12	1.12	-8.197%	1	60	+74.107%
2024-10-08	1.30	1.59	1.22	1.22	-9.630%	10	59	+59.836%
2024-10-07	1.26	1.35	1.26	1.35	+12.500%	2	49	+44.444%
2024-10-04	1.20	1.26	1.20	1.20	+18.812%	12	48	+62.500%
2024-09-26	1.06	1.06	1.01	1.01	-1.942%	22	42	+93.069%
2024-09-25	1.03	1.03	1.03	1.03	+1.980%	2	20	+89.320%
2024-09-24	1.01	1.01	1.01	1.01	-5.607%	1	18	+93.069%
2024-09-23	1.00	1.07	0.99	1.07	0.000%	17	17	+82.243%